165.00p+0.00 (+0.00%)25 Jul 2024, 13:26
Tandem Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 165.00p | 161.20p | 161.20p | 165.00p | 180 |
Jul 23, 2024 | 162.50p | 168.00p | 161.20p | 165.00p | 2,781 |
Jul 22, 2024 | 162.50p | 156.80p | 156.80p | 162.50p | 1,058 |
Jul 17, 2024 | 162.50p | 168.00p | 156.60p | 162.50p | 10,054 |
Jul 15, 2024 | 162.50p | 169.00p | 156.60p | 162.50p | 1,208 |
Jul 11, 2024 | 162.50p | 158.00p | 156.60p | 162.50p | 1,597 |
Jul 10, 2024 | 162.50p | 169.00p | 158.00p | 162.50p | 1,029 |
Jul 8, 2024 | 162.50p | 156.11p | 156.11p | 162.50p | 160 |
Jul 5, 2024 | 162.50p | 156.11p | 156.11p | 162.50p | 549 |
Jul 4, 2024 | 162.50p | 168.50p | 168.50p | 162.50p | 1,000 |
Jun 28, 2024 | 162.50p | 156.11p | 156.11p | 162.50p | 1,401 |
Jun 27, 2024 | 162.50p | 161.00p | 161.00p | 162.50p | 896 |
Jun 26, 2024 | 140.00p | 165.00p | 150.00p | 162.50p | 5,533 |
Jun 25, 2024 | 177.00p | 175.33p | 175.33p | 177.00p | 243 |
Jun 24, 2024 | 177.00p | 175.50p | 175.31p | 177.00p | 5,370 |
Jun 21, 2024 | 177.00p | 175.50p | 175.31p | 177.00p | 8 |
Jun 19, 2024 | 177.00p | 179.70p | 179.70p | 177.00p | 13 |
Jun 18, 2024 | 177.00p | 177.00p | 177.00p | 177.00p | 5,000 |
Jun 17, 2024 | 177.00p | 178.98p | 175.31p | 177.00p | 11,162 |
Jun 14, 2024 | 177.00p | 175.22p | 175.22p | 177.00p | 1,497 |
Jun 13, 2024 | 177.00p | 175.22p | 175.22p | 177.00p | 1,000 |
Jun 12, 2024 | 177.00p | 175.22p | 175.22p | 177.00p | 1,000 |
Jun 11, 2024 | 175.00p | 171.63p | 171.63p | 177.00p | 80 |
Jun 10, 2024 | 175.00p | 171.50p | 171.50p | 175.00p | 144 |
Jun 7, 2024 | 175.00p | 171.50p | 171.50p | 175.00p | 1,888 |
Jun 6, 2024 | 175.00p | 171.50p | 171.50p | 175.00p | 765 |
Jun 5, 2024 | 175.00p | 171.20p | 170.50p | 175.00p | 44 |
Jun 4, 2024 | 177.50p | 171.20p | 171.01p | 175.00p | 3,909 |
Jun 3, 2024 | 177.50p | 175.31p | 175.00p | 177.50p | 1,097 |
May 31, 2024 | 177.50p | 179.00p | 179.00p | 177.50p | 330 |
May 30, 2024 | 177.50p | 175.31p | 175.31p | 177.50p | 560 |
May 29, 2024 | 177.50p | 175.31p | 175.31p | 177.50p | 72 |
May 28, 2024 | 177.50p | 175.31p | 175.31p | 177.50p | 635 |
May 24, 2024 | 177.50p | 177.50p | 175.25p | 177.50p | 17,926 |
May 23, 2024 | 177.50p | 179.70p | 175.25p | 177.50p | 2,198 |
May 22, 2024 | 177.50p | 179.75p | 179.75p | 177.50p | 20 |
May 21, 2024 | 182.50p | 179.50p | 179.50p | 177.50p | 1,000 |
May 20, 2024 | 182.50p | 175.75p | 175.75p | 182.50p | 63 |
May 17, 2024 | 185.00p | 180.00p | 180.00p | 182.50p | 1,244 |
May 16, 2024 | 185.00p | 180.50p | 180.00p | 185.00p | 261 |
May 15, 2024 | 185.00p | 183.00p | 183.00p | 185.00p | 13 |
May 14, 2024 | 185.00p | 183.50p | 180.00p | 185.00p | 5,329 |
May 13, 2024 | 185.00p | 180.10p | 180.00p | 185.00p | 262 |
May 10, 2024 | 185.00p | 180.00p | 180.00p | 185.00p | 595 |
May 9, 2024 | 185.00p | 180.00p | 180.00p | 185.00p | 480 |
May 8, 2024 | 187.50p | 180.75p | 180.00p | 185.00p | 116 |
May 7, 2024 | 192.50p | 190.00p | 184.00p | 187.50p | 2,675 |
Apr 29, 2024 | 192.50p | 190.25p | 190.00p | 192.50p | 161 |
Apr 25, 2024 | 202.00p | 193.70p | 190.50p | 192.50p | 1,307 |
Apr 24, 2024 | 202.00p | 202.00p | 194.16p | 202.00p | 2,445 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.